QuickLogic Historical Data - QUIK

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
QuickLogic Corporation QUIK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0049 1.4% 0.355 0.36 0.3475 0.353 0.3501 20:00:00
more quote information »

QUIK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.3550.370.3450.3552116k0-
1 Month0.41050.41990.3320.3580202k-0.0555-13.52%
3 Months0.540.610.30030.3806423k-0.185-34.26%
6 Months0.70.950.30030.4856330k-0.345-49.29%
1 Year0.88391.230.30030.6504317k-0.5289-59.84%
3 Years0.832.480.30031.2090308k-0.475-57.23%
5 Years2.623.360.30031.3718271k-2.265-86.45%

QUIK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20190.35755+0.00745+2.13%0.34750.36328,513
Oct 18 20190.3501-0.0034-0.96%0.3450.3525198,144
Oct 17 20190.3535-0.0066-1.83%0.34530.37136,967
Oct 16 20190.3601-0.0099-2.68%0.360.3756,563
Oct 15 20190.37+0.0125+3.50%0.3550.3770,897
Oct 14 20190.3575+0.0025+0.70%0.35020.365119,487
Oct 11 20190.355+0.0049+1.40%0.34750.359123,942
Oct 10 20190.3501+0.0001+0.03%0.340.3799193,969
Oct 09 20190.350.000.00%0.350.368643,906
Oct 08 20190.35-0.0145-3.98%0.340.36982,174
Oct 07 20190.3645+0.0135+3.85%0.350.389107,547
Oct 04 20190.351-0.0052-1.46%0.350.3572176,632
Oct 03 20190.3562-0.0225-5.94%0.3320.40261,043
Oct 02 20190.3787+0.0038+1.01%0.37010.39134,287
Oct 01 20190.3749+0.0202+5.69%0.34410.3849126,741
Sep 30 20190.3547+0.0005+0.14%0.3420.3699211,044
Sep 27 20190.3542-0.0041-1.14%0.35030.3677210,690
Sep 26 20190.3583-0.0126-3.40%0.35110.382431365,068
Sep 25 20190.3709-0.01405-3.65%0.360.40127,987
Sep 24 20190.38495-0.00505-1.29%0.384950.4045217,323
Sep 23 20190.39-0.0282-6.74%0.3850.4199201,944
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.